Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.876 6.945 6.876 6.885 74,936 -0.02(-0.28%)
Dec 28, 2023 6.934 6.934 6.885 6.905 33,161 -0.03(-0.46%)
Dec 27, 2023 6.878 6.956 6.853 6.937 42,342 +0.05(+0.71%)
Dec 26, 2023 6.917 6.917 6.864 6.888 71,109 +0.01(+0.14%)
Dec 22, 2023 6.849 6.917 6.849 6.878 153,407 +0.06(+0.82%)
Dec 21, 2023 6.801 6.898 6.791 6.823 136,576 +0.02(+0.32%)
Dec 20, 2023 6.791 6.849 6.791 6.801 113,294 -0.04(-0.64%)
Dec 19, 2023 6.840 6.871 6.830 6.844 229,501 +0.00(+0.07%)
Dec 18, 2023 6.830 6.898 6.830 6.840 63,259 +0.00(+0.00%)
Dec 15, 2023 6.830 6.898 6.830 6.840 73,726 -0.07(-0.98%)
Dec 14, 2023 6.801 6.908 6.801 6.908 93,440 +0.13(+1.86%)
Dec 13, 2023 6.617 6.810 6.617 6.781 93,418 +0.16(+2.48%)
Dec 12, 2023 6.588 6.656 6.588 6.617 79,893 +0.00(+0.00%)
Dec 11, 2023 6.588 6.636 6.588 6.617 74,438 +0.00(+0.00%)
Dec 08, 2023 6.617 6.636 6.607 6.617 28,897 -0.01(-0.15%)
Dec 07, 2023 6.588 6.675 6.588 6.627 59,638 +0.01(+0.15%)
Dec 06, 2023 6.607 6.665 6.607 6.617 71,067 -0.01(-0.15%)
Dec 05, 2023 6.617 6.627 6.598 6.627 47,226 +0.01(+0.15%)
Dec 04, 2023 6.588 6.675 6.588 6.617 37,694 -0.06(-0.87%)
Dec 01, 2023 6.569 6.685 6.569 6.675 86,684 +0.09(+1.32%)
Nov 30, 2023 6.578 6.636 6.572 6.588 47,253 -0.02(-0.29%)
Nov 29, 2023 6.540 6.636 6.540 6.607 34,108 +0.06(+0.88%)
Nov 28, 2023 6.511 6.559 6.511 6.549 80,324 +0.04(+0.59%)
Nov 27, 2023 6.482 6.530 6.481 6.511 33,109 +0.00(+0.00%)
Nov 24, 2023 6.472 6.520 6.472 6.511 67,473 +0.02(+0.30%)
Nov 22, 2023 6.453 6.501 6.453 6.492 82,971 +0.03(+0.45%)
Nov 21, 2023 6.453 6.519 6.453 6.463 86,662 -0.05(-0.70%)
Nov 20, 2023 6.453 6.511 6.453 6.508 27,749 +0.05(+0.71%)
Nov 17, 2023 6.453 6.482 6.453 6.463 43,224 +0.00(+0.00%)
Nov 16, 2023 6.443 6.482 6.443 6.463 65,523 -0.01(-0.15%)
Nov 15, 2023 6.443 6.482 6.443 6.472 112,552 +0.03(+0.45%)
Nov 14, 2023 6.386 6.462 6.386 6.443 66,558 +0.12(+1.82%)
Nov 13, 2023 6.318 6.338 6.299 6.328 21,489 +0.01(+0.15%)
Nov 10, 2023 6.261 6.323 6.261 6.318 61,208 +0.07(+1.08%)
Nov 09, 2023 6.347 6.395 6.242 6.251 41,215 -0.10(-1.51%)
Nov 08, 2023 6.366 6.501 6.299 6.347 112,438 -0.05(-0.75%)
Nov 07, 2023 6.405 6.414 6.357 6.395 59,815 +0.01(+0.15%)
Nov 06, 2023 6.434 6.458 6.318 6.386 336,976 -0.11(-1.63%)
Nov 03, 2023 6.386 6.497 6.366 6.491 32,293 +0.11(+1.65%)
Nov 02, 2023 6.290 6.395 6.290 6.386 33,114 +0.12(+1.84%)
Nov 01, 2023 6.136 6.280 6.136 6.270 53,639 +0.12(+2.03%)
Oct 31, 2023 6.107 6.165 6.107 6.146 62,519 +0.01(+0.16%)
Oct 30, 2023 6.098 6.141 6.088 6.136 25,622 +0.02(+0.31%)
Oct 27, 2023 6.117 6.136 6.046 6.117 51,599 +0.03(+0.47%)
Oct 26, 2023 6.030 6.107 6.030 6.088 44,439 +0.03(+0.48%)
Oct 25, 2023 6.078 6.098 6.059 6.059 25,319 -0.05(-0.79%)
Oct 24, 2023 6.069 6.112 6.069 6.107 28,134 +0.06(+0.95%)
Oct 23, 2023 6.050 6.093 6.030 6.050 36,091 +0.02(+0.32%)
Oct 20, 2023 5.992 6.069 5.992 6.030 69,355 +0.00(+0.00%)
Oct 19, 2023 6.002 6.071 5.982 6.030 17,206 +0.00(+0.00%)
Oct 18, 2023 6.030 6.064 6.030 6.030 40,448 -0.03(-0.48%)
Oct 17, 2023 6.069 6.069 6.050 6.059 24,747 -0.03(-0.47%)
Oct 16, 2023 6.088 6.141 6.078 6.088 27,039 +0.00(+0.00%)
Oct 13, 2023 6.107 6.155 6.088 6.088 54,252 -0.01(-0.16%)
Oct 12, 2023 6.097 6.174 6.097 6.097 66,048 -0.06(-0.93%)
Oct 11, 2023 6.164 6.202 6.145 6.155 45,814 -0.02(-0.31%)
Oct 10, 2023 6.174 6.202 6.145 6.174 31,090 -0.02(-0.31%)
Oct 09, 2023 6.126 6.198 6.078 6.193 55,382 +0.07(+1.09%)
Oct 06, 2023 6.078 6.164 6.069 6.126 67,897 +0.00(+0.00%)
Oct 05, 2023 6.078 6.164 6.069 6.126 80,860 +0.01(+0.16%)
Oct 04, 2023 6.107 6.136 6.083 6.117 135,248 +0.03(+0.47%)
Oct 03, 2023 6.155 6.155 6.088 6.088 59,066 -0.07(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.